CRH plc (CRH) NYSE

111.82

-0.54(-0.48%)

Updated at September 08 03:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025112.14112.36112.36112.78110.733.6M
September 04, 2025111.76111.61111.61112.08110.323.43M
September 03, 2025111.67111.91111.91111.99110.422.38M
September 02, 2025109.19111.28111.28111.45108.864.07M
August 29, 2025113.22112.95112.95113.32111.673.53M
August 28, 2025113.36113.19113.19113.7112.385.21M
August 27, 2025113.76113.24113.24114.27113.244.03M
August 26, 2025111.64114.27114.27114.4111.475.09M
August 25, 2025113.3112.59112.59113.63112.543.88M
August 22, 2025110.69113.33113.33113.57110.572.97M
August 21, 2025109.79110.72110.72111.15109.691.9M
August 20, 2025111.65110.7110.7112.31109.833.08M
August 19, 2025112.1112.44112.44113.43111.824.34M
August 18, 2025110.99111.53111.53111.71110.116.3M
August 15, 2025112.38110.84110.84112.41110.732.78M
August 14, 2025112.89111.75111.75113.13111.472.89M
August 13, 2025112.97113.65113.65113.95111.65.81M
August 12, 2025108.26112.03112.03112.19107.887.54M
August 11, 2025108.35107.42107.42108.76106.434.48M
August 08, 2025107109.3109.3109.99106.917.68M
August 07, 2025106.13106.92106.92107.2104.59.76M
August 06, 202597.5597.697.698.51974.68M
August 05, 202597.7297.9597.9598.0895.93.51M
August 04, 20259698.2298.2298.6495.783.81M
August 01, 202594.2995.2495.2495.7893.582.88M
July 31, 202595.3395.4595.4596.1194.54M
July 30, 202597.5496.5296.5298.0296.113.09M
July 29, 2025100.1797.2497.24100.1797.233.03M
July 28, 2025100.0298.5498.54100.0298.185.04M
July 25, 202596.77100.06100.06100.2396.778.79M
July 24, 202595.8597.1797.1797.3595.613.07M
July 23, 202596.396.8396.8397.0395.863.37M
July 22, 202593.895.5495.5495.8693.712.7M
July 21, 202594.2594.2594.2594.9593.893.53M
July 18, 202593.494.0694.0694.0792.663.78M
July 17, 202592.7292.9492.9493.2291.264.26M
July 16, 202594.1892.8892.8894.2591.225.76M
July 15, 202596.9494.1994.1996.9594.023.62M
July 14, 202594.4394.8494.8494.9694.012.2M
July 11, 202595.4595.2495.2495.5494.652.32M
July 10, 202596.0895.8995.8996.5695.613.68M
July 09, 202595.6696.4796.4796.5494.443.26M
July 08, 202594.6494.6594.6595.0994.012.98M
July 07, 202595.0994.3494.3495.5693.712.8M
July 03, 20259594.9494.9495.6794.742.93M
July 02, 202594.0794.4794.4794.5393.373.43M
July 01, 202591.8693.393.394.7391.434.07M
June 30, 202591.5491.891.892.3491.224.24M
June 27, 202590.1791.5291.5291.9789.636.73M
June 26, 202588.3689.0789.0789.4986.975.25M
June 25, 202591.1588.6788.6791.4688.643.65M
June 24, 202590.9991.5291.5291.6890.025M
June 23, 202587.5189.9389.9389.9386.835.25M
June 20, 202587.5688.1588.1588.9487.48.11M
June 18, 20258989.0389.0390.7988.923.83M
June 17, 202590.6189.8189.8190.6589.582.59M
June 16, 202590.8990.5190.5191.7290.193.93M
June 13, 202589.8490.0490.0491.3989.692.53M
June 12, 202590.5992.6192.6193.4290.363.44M
June 11, 202593.1491.0891.0893.2490.683.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved